Ensysce Biosciences Inc (ENSC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0604 | -13.1190269331 | 0.4604 | 0.4786 | 0.3711 | 80916 | 0.45348135 | CS |
| 4 | -0.08 | -16.6666666667 | 0.48 | 0.545 | 0.3711 | 81402 | 0.48276773 | CS |
| 12 | -0.2 | -33.3333333333 | 0.6 | 0.75 | 0.3711 | 139255 | 0.56854645 | CS |
| 26 | -0.72 | -64.2857142857 | 1.12 | 2.06 | 0.3711 | 807128 | 1.30950614 | CS |
| 52 | -1.71 | -81.0426540284 | 2.11 | 2.21 | 0.3711 | 470959 | 1.30539321 | CS |
| 156 | -1708.4 | -99.9765917603 | 1708.8 | 1737.6 | 0.3711 | 1627064 | 503.16890717 | CS |
| 260 | -3825.2 | -99.9895441238 | 3825.6 | 4108.8 | 0.3711 | 1599687 | 503.46637975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.435 | -0.0268 | -5.80 | 0.47 | 0.47 | 0.4311 | 170290 |
| 1721342100 | 0.4618 | -0.0063 | -1.35 | 0.4611 | 0.478 | 0.4611 | 48357 |
| 1721255700 | 0.4681 | -0.00325 | -0.69 | 0.4707 | 0.4786 | 0.4611 | 41175 |
| 1721169300 | 0.47135 | 0.00985 | 2.13 | 0.451 | 0.4786 | 0.4506 | 100568 |
| 1721082900 | 0.4615 | 0.001 | 0.22 | 0.4604 | 0.47 | 0.45 | 45783 |
| 1720823700 | 0.4605 | -0.0086 | -1.83 | 0.463 | 0.4786 | 0.445 | 104325 |
| 1720737300 | 0.4691 | 0.0081 | 1.76 | 0.45 | 0.48 | 0.45 | 96865 |
| 1720650900 | 0.461 | -0.0284 | -5.80 | 0.47 | 0.489899 | 0.4601 | 58446 |
| 1720564500 | 0.4894 | 0.026 | 5.61 | 0.4634 | 0.49 | 0.4591 | 24291 |
| 1720478100 | 0.4634 | 0.0034 | 0.74 | 0.47 | 0.47 | 0.46 | 19798 |
| 1720218900 | 0.46 | 0.01 | 2.22 | 0.4535 | 0.48 | 0.4524 | 25956 |
| 1720040640 | 0.45 | -0.0253 | -5.32 | 0.4613 | 0.499 | 0.439 | 57145 |
| 1719959700 | 0.4753 | -0.0245 | -4.90 | 0.49 | 0.52 | 0.4418 | 75356 |
| 1719873300 | 0.4998 | -0.0361 | -6.74 | 0.5 | 0.51 | 0.47 | 114275 |
| 1719614100 | 0.5359 | 0 | 0.00 | 0.5359 | 0.5359 | 0.5359 | 0 |
| 1719527700 | 0.5359 | -0.001099 | -0.20 | 0.53 | 0.5369 | 0.515 | 40846 |
| 1719441300 | 0.536999 | 0.032999 | 6.55 | 0.5131 | 0.54 | 0.51 | 74955 |
| 1719354900 | 0.504 | -0.021 | -4.00 | 0.525 | 0.545 | 0.495601 | 276335 |
| 1719268500 | 0.525 | 0.0249 | 4.98 | 0.48 | 0.52975 | 0.48 | 100027 |
| 1719009300 | 0.5001 | -0.045381 | -8.32 | 0.53 | 0.5399 | 0.487 | 643607 |
| 1718922900 | 0.545481 | -0.006719 | -1.22 | 0.55 | 0.56 | 0.53 | 300253 |
| 1718750100 | 0.5522 | 0.0251 | 4.76 | 0.5407 | 0.5699 | 0.5275 | 240692 |
| 1718663700 | 0.5271 | 0.0071 | 1.37 | 0.5247 | 0.5349 | 0.5001 | 33538 |
| 1718404500 | 0.52 | -0.01 | -1.89 | 0.5407 | 0.5407 | 0.51 | 18018 |
| 1718318100 | 0.53 | -0.0059 | -1.10 | 0.5407 | 0.55 | 0.5 | 40480 |
| 1718231700 | 0.5359 | -0.014 | -2.55 | 0.528 | 0.55 | 0.52 | 52974 |
| 1718145300 | 0.5499 | -0.0191 | -3.36 | 0.5679999 | 0.5679999 | 0.48 | 90031 |
| 1718058900 | 0.5689999 | 0.0234999 | 4.31 | 0.547 | 0.5699999 | 0.5228 | 134832 |
| 1717799700 | 0.5455 | -0.0012 | -0.22 | 0.55 | 0.5773 | 0.5225 | 93268 |
| 1717713300 | 0.5467 | -0.0123 | -2.20 | 0.54 | 0.559999 | 0.5325 | 351307 |
| 1717626900 | 0.559 | -0.012596 | -2.20 | 0.56 | 0.56 | 0.5236 | 172366 |
| 1717540500 | 0.571596 | -0.020404 | -3.45 | 0.59 | 0.5999 | 0.5501 | 62614 |
| 1717454100 | 0.592 | 0.017 | 2.96 | 0.575 | 0.6 | 0.5699999 | 25646 |
| 1717194900 | 0.575 | -0.01 | -1.71 | 0.562 | 0.6 | 0.56 | 32462 |
| 1717108500 | 0.585 | -0.015 | -2.50 | 0.605 | 0.605 | 0.5588999 | 218557 |
| 1717022100 | 0.6 | 0.025 | 4.35 | 0.59 | 0.61 | 0.55 | 107044 |
| 1716935700 | 0.575 | 0.0050001 | 0.88 | 0.58 | 0.595654 | 0.562 | 53087 |
| 1716590100 | 0.5699999 | -0.0188 | -3.19 | 0.6 | 0.61 | 0.53 | 110677 |
| 1716503700 | 0.5888 | -0.048 | -7.54 | 0.617 | 0.6468 | 0.5601 | 232203 |
| 1716417300 | 0.6368 | -0.0432 | -6.35 | 0.6896 | 0.6899999 | 0.63 | 107448 |
| 1716330900 | 0.68 | -0.059 | -7.98 | 0.72 | 0.7477 | 0.666 | 158116 |
| 1716244500 | 0.739 | 0.115 | 18.43 | 0.63 | 0.75 | 0.62 | 725624 |
| 1715985300 | 0.624 | -0.006 | -0.95 | 0.63 | 0.6499 | 0.6158 | 132059 |
| 1715898900 | 0.63 | 0.0179 | 2.92 | 0.605 | 0.65 | 0.58 | 240407 |
| 1715812500 | 0.6121 | 0.05665 | 10.20 | 0.54 | 0.6191 | 0.54 | 548597 |
| 1715726100 | 0.55545 | -0.02955 | -5.05 | 0.59 | 0.5999989 | 0.53 | 352101 |
| 1715639700 | 0.585 | 0.061 | 11.64 | 0.55 | 0.59 | 0.55 | 341171 |
| 1715380500 | 0.524 | -0.0175 | -3.23 | 0.56 | 0.56 | 0.512 | 83831 |
| 1715294100 | 0.5415 | -0.0196 | -3.49 | 0.5669999 | 0.5779 | 0.5415 | 59391 |
| 1715207700 | 0.5611 | -0.0117 | -2.04 | 0.5699999 | 0.595 | 0.55 | 97830 |
| 1715121300 | 0.5728 | 0.0068001 | 1.20 | 0.59 | 0.595 | 0.556 | 80906 |
| 1715034900 | 0.5659999 | 0.0049999 | 0.89 | 0.59 | 0.5999 | 0.5501 | 68108 |
| 1714775700 | 0.561 | -0.008 | -1.41 | 0.6 | 0.605 | 0.54 | 153691 |
| 1714689300 | 0.5689999 | -0.039 | -6.41 | 0.577 | 0.6088 | 0.535 | 98578 |
| 1714602900 | 0.608 | 0.0164 | 2.77 | 0.5916 | 0.6096 | 0.56 | 60231 |
| 1714516500 | 0.5916 | -0.0014 | -0.24 | 0.6 | 0.6299 | 0.5753 | 39804 |
| 1714430100 | 0.593 | 0.0088 | 1.51 | 0.6 | 0.615 | 0.5699999 | 70574 |
| 1714170900 | 0.5842 | 0.0375 | 6.86 | 0.59 | 0.625 | 0.5501 | 176560 |
| 1714084500 | 0.5467 | -0.0119 | -2.13 | 0.5596 | 0.575 | 0.542564 | 59748 |
| 1713998100 | 0.5586 | 0.0003 | 0.05 | 0.56 | 0.5698 | 0.545 | 42999 |
| 1713911700 | 0.5583 | 0.0173 | 3.20 | 0.55 | 0.567999 | 0.541 | 43903 |
| 1713825300 | 0.541 | -0.03 | -5.25 | 0.59 | 0.59 | 0.5406 | 53558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
